시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Eurozone Hedged Equity ETF 과거 주가
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩82,532 | ₩82,987 | ₩81,180 | ₩81,867 | -0.81% | 8.1천 |
| 2026.09.28–2026.10.02 | ₩83,671 | ₩84,019 | ₩82,001 | ₩82,859 | -0.97% | 8천 |
| 2026.09.21–2026.09.25 | ₩83,923 | ₩84,189 | ₩83,278 | ₩83,942 | +0.02% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩82,803 | ₩83,577 | ₩82,437 | ₩82,698 | -0.13% | 8.1천 |
| 2026.09.08–2026.09.11 | ₩84,743 | ₩84,783 | ₩82,786 | ₩83,494 | -1.47% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩85,105 | ₩85,105 | ₩83,688 | ₩84,445 | -0.77% | 8.7만 |
| 2026.08.24–2026.08.28 | ₩84,992 | ₩85,728 | ₩84,817 | ₩85,185 | +0.23% | 5.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,391 |
| ₩84,448 |
| ₩85,087 |
| -1.43% |
| 5.6천 |
| 2026.08.10–2026.08.14 | ₩85,962 | ₩86,793 | ₩85,734 | ₩86,431 | +0.55% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,622 | ₩86,009 | ₩84,622 | ₩85,953 | +1.57% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,818 | ₩84,153 | ₩81,152 | ₩83,899 | +0.10% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,492 | ₩83,845 | ₩81,272 | ₩82,852 | +0.44% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,760 | ₩83,175 | ₩82,197 | ₩82,435 | -0.39% | 4.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,435 | ₩84,622 | ₩82,277 | ₩83,196 | -1.47% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩83,041 | ₩84,019 | ₩82,760 | ₩83,879 | +1.01% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,207 | ₩84,207 | ₩82,413 | ₩82,478 | -2.05% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩83,430 | ₩84,337 | ₩83,013 | ₩84,337 | +1.09% | 5.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩80,897 | ₩82,780 | ₩79,979 | ₩82,683 | +2.21% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩80,817 | ₩81,755 | ₩80,173 | ₩80,297 | -0.64% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩81,674 | ₩81,674 | ₩80,750 | ₩80,909 | -0.94% | 8.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩78,364 | ₩80,689 | ₩78,032 | ₩80,279 | +2.44% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,760 | ₩79,255 | ₩77,467 | ₩77,653 | -1.41% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,295 | ₩80,214 | ₩76,452 | ₩79,022 | +2.23% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,420 | ₩78,230 | ₩76,504 | ₩77,991 | +0.74% | 4.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩79,182 | ₩79,182 | ₩77,105 | ₩77,792 | -1.75% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,333 | ₩79,758 | ₩77,333 | ₩79,519 | +2.83% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,639 | ₩78,110 | ₩74,398 | ₩77,785 | +4.22% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,053 | ₩75,055 | ₩71,758 | ₩74,713 | +3.69% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,937 | ₩73,513 | ₩71,235 | ₩71,343 | -2.19% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,545 | ₩74,768 | ₩70,793 | ₩71,000 | -4.76% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩73,031 | ₩75,564 | ₩72,937 | ₩73,911 | +1.21% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,828 | ₩78,003 | ₩73,808 | ₩74,222 | -4.63% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,302 | ₩79,892 | ₩78,954 | ₩78,973 | -0.42% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩77,440 | ₩79,490 | ₩77,440 | ₩79,302 | +2.41% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,534 | ₩78,418 | ₩77,158 | ₩77,374 | -0.21% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,984 | ₩77,574 | ₩76,207 | ₩77,517 | +0.69% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,421 | ₩76,823 | ₩75,792 | ₩76,265 | -0.21% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,118 | ₩76,287 | ₩74,961 | ₩76,133 | +1.35% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩76,823 | ₩77,199 | ₩76,575 | ₩77,015 | +0.25% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,376 | ₩76,636 | ₩75,323 | ₩76,636 | +1.67% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,701 | ₩74,898 | ₩73,580 | ₩74,898 | +1.62% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,446 | ₩73,815 | ₩73,379 | ₩73,795 | +0.47% | 5.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,184 | ₩74,217 | ₩73,245 | ₩73,451 | -0.99% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,849 | ₩74,478 | ₩73,594 | ₩73,869 | +0.03% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,058 | ₩74,110 | ₩73,004 | ₩73,680 | +0.85% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,450 | ₩73,345 | ₩70,941 | ₩73,345 | +2.65% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,803 | ₩72,803 | ₩70,634 | ₩71,478 | -1.82% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,917 | ₩74,391 | ₩72,013 | ₩73,148 | +0.32% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,098 | ₩73,219 | ₩71,530 | ₩72,361 | -1.01% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,433 | ₩73,542 | ₩72,790 | ₩73,004 | -0.58% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,951 | ₩73,099 | ₩72,240 | ₩73,055 | +0.14% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,718 | ₩72,602 | ₩71,438 | ₩72,496 | +1.09% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,530 | ₩71,544 | ₩71,126 | ₩71,126 | -0.57% | 3.8천 |
|---|